Medicofarma Biotech SA (WSE:MDB)
Poland
· Delayed Price · Currency is PLN 0.493
+0.025 (5.34%)
At close: Dec 5, 2025
Medicofarma Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.47 | 0.50 | 0.46 | 0.49 | 0.49 | 5.34% | 7,259 |
| Dec 4, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 2.63% | 8,930 |
| Dec 3, 2025 | 0.47 | 0.49 | 0.44 | 0.46 | 0.46 | -6.37% | 21,232 |
| Dec 2, 2025 | 0.49 | 0.49 | 0.47 | 0.49 | 0.49 | -1.42% | 7,937 |
| Dec 1, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 0.61% | 13,219 |
| Nov 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 8,965 |
| Nov 27, 2025 | 0.46 | 0.50 | 0.46 | 0.49 | 0.49 | 6.28% | 49,986 |
| Nov 26, 2025 | 0.46 | 0.46 | 0.43 | 0.46 | 0.46 | - | 17,019 |
| Nov 25, 2025 | 0.47 | 0.47 | 0.44 | 0.46 | 0.46 | -2.33% | 13,572 |
| Nov 24, 2025 | 0.47 | 0.47 | 0.44 | 0.47 | 0.47 | -2.47% | 22,910 |
| Nov 21, 2025 | 0.47 | 0.49 | 0.46 | 0.49 | 0.49 | -0.82% | 24,152 |
| Nov 20, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.61% | 4,828 |
| Nov 19, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | -0.61% | 11,097 |
| Nov 18, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | -1.79% | 16,626 |
| Nov 17, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -0.40% | 9,430 |
| Nov 14, 2025 | 0.50 | 0.51 | 0.48 | 0.51 | 0.51 | -0.78% | 25,260 |
| Nov 13, 2025 | 0.47 | 0.56 | 0.46 | 0.51 | 0.51 | 8.51% | 158,149 |
| Nov 12, 2025 | 0.51 | 0.51 | 0.43 | 0.47 | 0.47 | -8.56% | 78,554 |
| Nov 10, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | -0.39% | 9,625 |
| Nov 7, 2025 | 0.52 | 0.52 | 0.50 | 0.52 | 0.52 | -0.77% | 21,824 |
| Nov 6, 2025 | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -5.80% | 7,865 |
| Nov 5, 2025 | 0.51 | 0.55 | 0.50 | 0.55 | 0.55 | 6.56% | 29,472 |
| Nov 4, 2025 | 0.52 | 0.52 | 0.46 | 0.52 | 0.52 | -0.77% | 59,732 |
| Nov 3, 2025 | 0.53 | 0.56 | 0.51 | 0.52 | 0.52 | -5.09% | 51,240 |
| Oct 31, 2025 | 0.59 | 0.59 | 0.51 | 0.55 | 0.55 | -6.46% | 90,015 |
| Oct 30, 2025 | 0.60 | 0.60 | 0.57 | 0.59 | 0.59 | -2.00% | 30,814 |
| Oct 29, 2025 | 0.61 | 0.61 | 0.57 | 0.60 | 0.60 | -1.32% | 50,129 |
| Oct 28, 2025 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | -0.65% | 10,486 |
| Oct 27, 2025 | 0.58 | 0.62 | 0.58 | 0.61 | 0.61 | 5.15% | 18,502 |
| Oct 24, 2025 | 0.62 | 0.62 | 0.58 | 0.58 | 0.58 | -8.20% | 47,107 |
| Oct 23, 2025 | 0.60 | 0.63 | 0.59 | 0.63 | 0.63 | 2.92% | 63,443 |
| Oct 22, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | -0.32% | 24,554 |
| Oct 21, 2025 | 0.62 | 0.63 | 0.56 | 0.62 | 0.62 | -0.32% | 72,726 |
| Oct 20, 2025 | 0.61 | 0.63 | 0.59 | 0.62 | 0.62 | 1.64% | 24,116 |
| Oct 17, 2025 | 0.61 | 0.64 | 0.60 | 0.61 | 0.61 | -5.57% | 50,097 |
| Oct 16, 2025 | 0.64 | 0.66 | 0.60 | 0.65 | 0.65 | -2.71% | 39,821 |
| Oct 15, 2025 | 0.70 | 0.70 | 0.64 | 0.66 | 0.66 | -6.74% | 76,643 |
| Oct 14, 2025 | 0.61 | 0.77 | 0.58 | 0.71 | 0.71 | 15.58% | 339,741 |
| Oct 13, 2025 | 0.64 | 0.64 | 0.60 | 0.62 | 0.62 | -3.14% | 23,350 |
| Oct 10, 2025 | 0.65 | 0.67 | 0.60 | 0.64 | 0.64 | -4.22% | 70,638 |
| Oct 9, 2025 | 0.68 | 0.69 | 0.64 | 0.66 | 0.66 | -1.78% | 45,384 |
| Oct 8, 2025 | 0.69 | 0.69 | 0.65 | 0.68 | 0.68 | -1.46% | 23,827 |
| Oct 7, 2025 | 0.68 | 0.70 | 0.66 | 0.69 | 0.69 | -3.38% | 13,335 |
| Oct 6, 2025 | 0.69 | 0.72 | 0.68 | 0.71 | 0.71 | 1.43% | 64,271 |
| Oct 3, 2025 | 0.71 | 0.71 | 0.69 | 0.70 | 0.70 | -1.41% | 7,917 |
| Oct 2, 2025 | 0.72 | 0.72 | 0.58 | 0.71 | 0.71 | -1.39% | 110,816 |
| Oct 1, 2025 | 0.75 | 0.77 | 0.72 | 0.72 | 0.72 | -6.01% | 87,540 |
| Sep 30, 2025 | 0.79 | 0.79 | 0.75 | 0.77 | 0.77 | -2.79% | 12,729 |
| Sep 29, 2025 | 0.78 | 0.79 | 0.75 | 0.79 | 0.79 | 0.77% | 34,400 |
| Sep 26, 2025 | 0.76 | 0.79 | 0.71 | 0.78 | 0.78 | -1.01% | 184,745 |
| Sep 25, 2025 | 0.78 | 0.80 | 0.75 | 0.79 | 0.79 | -1.74% | 61,063 |
| Sep 24, 2025 | 0.81 | 0.85 | 0.78 | 0.80 | 0.80 | -1.23% | 112,108 |
| Sep 23, 2025 | 0.86 | 0.95 | 0.78 | 0.81 | 0.81 | -5.35% | 358,351 |
| Sep 22, 2025 | 0.88 | 0.90 | 0.83 | 0.86 | 0.86 | -4.44% | 127,556 |
| Sep 19, 2025 | 0.90 | 0.98 | 0.87 | 0.90 | 0.90 | 2.27% | 208,984 |
| Sep 18, 2025 | 1.09 | 1.09 | 0.82 | 0.88 | 0.88 | -12.00% | 684,599 |
| Sep 17, 2025 | 0.69 | 1.00 | 0.64 | 1.00 | 1.00 | 44.93% | 785,034 |
| Sep 16, 2025 | 0.78 | 0.80 | 0.69 | 0.69 | 0.69 | -11.08% | 155,312 |
| Sep 15, 2025 | 0.70 | 0.81 | 0.67 | 0.78 | 0.78 | 1.04% | 300,678 |
| Sep 12, 2025 | 0.83 | 0.89 | 0.72 | 0.77 | 0.77 | -11.72% | 486,484 |
| Sep 11, 2025 | 1.20 | 1.40 | 0.81 | 0.87 | 0.87 | -5.43% | 1,865,444 |
| Sep 10, 2025 | 0.92 | 0.92 | 0.67 | 0.92 | 0.92 | 148.65% | 1,738,479 |
| Sep 8, 2025 | 0.32 | 0.37 | 0.32 | 0.37 | 0.37 | 17.83% | 63,007 |
| Sep 5, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 1.29% | 6,422 |
| Sep 4, 2025 | 0.32 | 0.32 | 0.29 | 0.31 | 0.31 | -2.82% | 21,018 |
| Sep 3, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 5.98% | 37,763 |
| Sep 2, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -0.99% | 24,835 |
| Sep 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.33% | 1,175 |
| Aug 29, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 3.39% | 12,933 |
| Aug 28, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 11,193 |
| Aug 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.33% | 670 |
| Aug 26, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.63% | 6,413 |
| Aug 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 20 |
| Aug 22, 2025 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | - | 492 |
| Aug 21, 2025 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | - | 6,204 |
| Aug 20, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | -0.65% | 5,222 |
| Aug 19, 2025 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | -0.32% | 3,042 |
| Aug 18, 2025 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | - | 503 |
| Aug 14, 2025 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | -0.32% | 9,084 |
| Aug 13, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 7.27% | 31,460 |
| Aug 12, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -5.86% | 10,477 |
| Aug 11, 2025 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | - | 544 |
| Aug 8, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | -0.32% | 6,328 |
| Aug 7, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 2,283 |
| Aug 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 1,949 |
| Aug 5, 2025 | 0.30 | 0.31 | 0.28 | 0.31 | 0.31 | 2.67% | 13,933 |
| Aug 4, 2025 | 0.31 | 0.31 | 0.28 | 0.30 | 0.30 | -1.64% | 17,455 |
| Aug 1, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 242 |
| Jul 31, 2025 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | - | 3,166 |
| Jul 30, 2025 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | -2.87% | 20,331 |
| Jul 29, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -1.57% | 4,827 |
| Jul 28, 2025 | 0.32 | 0.34 | 0.31 | 0.32 | 0.32 | -0.93% | 7,812 |
| Jul 25, 2025 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | - | 14,096 |
| Jul 24, 2025 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | -2.42% | 1,451 |
| Jul 23, 2025 | 0.29 | 0.34 | 0.29 | 0.33 | 0.33 | 14.58% | 68,389 |
| Jul 22, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -4.00% | 4,389 |
| Jul 21, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.96% | 14,259 |
| Jul 18, 2025 | 0.28 | 0.31 | 0.27 | 0.31 | 0.31 | 9.68% | 26,026 |
| Jul 17, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.45% | 21,780 |
| Jul 16, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 942 |